Votum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	44.70	45.25	43.50	43.55	43.55	-2.57%	13,695
Jun 3, 2026	45.75	46.10	44.55	44.70	44.70	-1.11%	16,313
Jun 2, 2026	46.65	46.80	45.20	45.20	45.20	-3.42%	17,283
Jun 1, 2026	45.15	48.00	45.10	46.80	46.80	3.77%	24,439
May 29, 2026	45.80	46.10	44.50	45.10	45.10	-2.70%	22,835
May 28, 2026	46.10	46.45	45.60	46.35	46.35	1.42%	6,253
May 27, 2026	46.85	46.95	45.70	45.70	45.70	-2.45%	12,929
May 26, 2026	47.35	47.40	46.15	46.85	46.85	-1.16%	10,952
May 25, 2026	47.90	47.90	47.10	47.40	47.40	-0.32%	11,723
May 22, 2026	46.65	47.80	45.80	47.55	47.55	2.81%	20,899
May 21, 2026	45.45	46.65	44.35	46.25	46.25	2.78%	13,154
May 20, 2026	45.80	45.90	44.45	45.00	45.00	-1.75%	13,577
May 19, 2026	46.45	46.50	45.80	45.80	45.80	-0.43%	20,536
May 18, 2026	47.00	47.50	45.50	46.00	46.00	-3.16%	39,246
May 15, 2026	47.00	48.15	47.00	47.50	47.50	-0.42%	44,179
May 14, 2026	51.80	52.80	51.20	52.70	47.70	1.74%	47,799
May 13, 2026	51.90	52.10	51.40	51.80	46.89	-	28,292
May 12, 2026	52.30	52.40	51.60	51.80	46.89	-0.38%	16,341
May 11, 2026	52.30	52.30	51.30	52.00	47.07	1.56%	25,081
May 8, 2026	51.90	51.90	50.80	51.20	46.34	-0.97%	16,294
May 7, 2026	52.00	52.40	51.50	51.70	46.79	-	26,591
May 6, 2026	51.00	52.00	51.00	51.70	46.79	2.78%	39,160
May 5, 2026	49.90	50.50	49.50	50.30	45.53	1.00%	24,994
May 4, 2026	49.60	49.90	49.00	49.80	45.08	0.20%	17,434
Apr 30, 2026	49.75	49.75	48.85	49.70	44.98	-0.20%	20,623
Apr 29, 2026	50.00	50.00	49.60	49.80	45.08	-0.30%	14,669
Apr 28, 2026	49.45	50.90	49.40	49.95	45.21	1.42%	32,504
Apr 27, 2026	48.25	49.30	47.90	49.25	44.58	3.68%	36,616
Apr 24, 2026	48.55	49.00	47.50	47.50	42.99	-1.96%	21,865
Apr 23, 2026	46.10	48.45	45.20	48.45	43.85	5.67%	69,508
Apr 22, 2026	46.50	46.85	45.80	45.85	41.50	-0.54%	9,974
Apr 21, 2026	46.75	46.95	45.95	46.10	41.73	-1.28%	20,433
Apr 20, 2026	46.65	46.95	46.25	46.70	42.27	0.97%	11,916
Apr 17, 2026	45.55	46.80	45.25	46.25	41.86	1.65%	30,234
Apr 16, 2026	44.95	45.55	44.35	45.50	41.18	3.53%	22,869
Apr 15, 2026	44.45	44.55	43.80	43.95	39.78	-0.79%	21,466
Apr 14, 2026	45.00	45.95	42.20	44.30	40.10	-3.70%	93,602
Apr 13, 2026	45.10	46.00	44.50	46.00	41.64	2.11%	18,125
Apr 10, 2026	47.35	47.35	44.00	45.05	40.78	1.81%	19,445
Apr 9, 2026	44.05	44.25	43.45	44.25	40.05	1.84%	9,272
Apr 8, 2026	42.65	44.10	42.65	43.45	39.33	2.48%	13,479
Apr 7, 2026	42.55	43.50	42.15	42.40	38.38	0.71%	6,092
Apr 2, 2026	42.80	42.95	41.95	42.10	38.11	-1.64%	4,186
Apr 1, 2026	41.70	43.75	41.70	42.80	38.74	3.01%	9,229
Mar 31, 2026	40.45	41.95	40.45	41.55	37.61	2.85%	6,961
Mar 30, 2026	40.20	41.00	39.70	40.40	36.57	1.00%	15,630
Mar 27, 2026	40.90	40.90	40.00	40.00	36.20	-0.37%	10,113
Mar 26, 2026	40.90	41.00	39.70	40.15	36.34	-2.07%	11,757
Mar 25, 2026	42.00	42.15	40.80	41.00	37.11	-1.32%	7,169
Mar 24, 2026	41.50	42.20	41.00	41.55	37.61	0.73%	6,732